Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.843 | 4.893 | 4.663 | 4.806 | 11,784 | -0.05(-1.02%) |
Sep 27, 2007 | 4.856 | 4.881 | 4.856 | 4.856 | 3,618 | -0.01(-0.13%) |
Sep 26, 2007 | 4.675 | 4.912 | 4.669 | 4.862 | 17,145 | +0.16(+3.30%) |
Sep 25, 2007 | 4.688 | 4.707 | 4.663 | 4.707 | 15,569 | +0.01(+0.26%) |
Sep 24, 2007 | 4.663 | 4.694 | 4.663 | 4.694 | 5,146 | +0.03(+0.67%) |
Sep 21, 2007 | 4.806 | 4.806 | 4.613 | 4.663 | 15,944 | -0.11(-2.22%) |
Sep 20, 2007 | 4.545 | 4.812 | 4.545 | 4.769 | 11,065 | +0.06(+1.32%) |
Sep 19, 2007 | 4.520 | 4.707 | 4.520 | 4.707 | 6,433 | +0.09(+1.88%) |
Sep 18, 2007 | 4.545 | 4.619 | 4.545 | 4.619 | 25,633 | +0.07(+1.64%) |
Sep 17, 2007 | 4.508 | 4.557 | 4.508 | 4.545 | 4,735 | +0.06(+1.23%) |
Sep 14, 2007 | 4.477 | 4.495 | 4.477 | 4.490 | 2,943 | +0.01(+0.15%) |
Sep 13, 2007 | 4.607 | 4.607 | 4.483 | 4.483 | 17,652 | -0.16(-3.35%) |
Sep 12, 2007 | 4.663 | 4.682 | 4.582 | 4.638 | 13,180 | -0.01(-0.13%) |
Sep 11, 2007 | 4.570 | 4.669 | 4.508 | 4.644 | 25,615 | +0.11(+2.33%) |
Sep 10, 2007 | 4.638 | 4.638 | 4.476 | 4.539 | 14,720 | -0.17(-3.57%) |
Sep 07, 2007 | 4.707 | 4.707 | 4.707 | 4.707 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 4.713 | 4.713 | 4.694 | 4.707 | 1,125 | -0.02(-0.39%) |
Sep 05, 2007 | 4.794 | 4.806 | 4.725 | 4.725 | 14,195 | +0.02(+0.53%) |
Sep 04, 2007 | 4.649 | 4.762 | 4.545 | 4.700 | 14,514 | +0.06(+1.34%) |
Aug 31, 2007 | 4.489 | 4.638 | 4.489 | 4.638 | 4,733 | +0.03(+0.67%) |
Aug 30, 2007 | 4.657 | 4.744 | 4.570 | 4.607 | 12,931 | -0.02(-0.54%) |
Aug 29, 2007 | 4.483 | 4.752 | 4.483 | 4.632 | 7,805 | -0.09(-1.87%) |
Aug 28, 2007 | 4.769 | 4.769 | 4.582 | 4.720 | 25,766 | -0.07(-1.41%) |
Aug 27, 2007 | 4.893 | 4.893 | 4.787 | 4.787 | 11,577 | +0.04(+0.92%) |
Aug 24, 2007 | 4.669 | 4.831 | 4.439 | 4.744 | 75,280 | +0.09(+2.01%) |
Aug 23, 2007 | 4.949 | 4.967 | 4.588 | 4.651 | 45,670 | -0.32(-6.38%) |
Aug 22, 2007 | 4.794 | 5.005 | 4.787 | 4.968 | 57,822 | +0.13(+2.70%) |
Aug 21, 2007 | 4.787 | 4.974 | 4.669 | 4.837 | 39,669 | +0.07(+1.43%) |
Aug 20, 2007 | 4.850 | 4.943 | 4.731 | 4.769 | 20,623 | +0.00(+0.00%) |
Aug 17, 2007 | 4.607 | 4.874 | 4.607 | 4.769 | 17,026 | +0.01(+0.26%) |
Aug 16, 2007 | 4.694 | 4.756 | 4.476 | 4.756 | 24,076 | -0.04(-0.78%) |
Aug 15, 2007 | 4.797 | 4.856 | 4.794 | 4.794 | 8,363 | -0.02(-0.52%) |
Aug 14, 2007 | 4.837 | 5.061 | 4.818 | 4.818 | 30,275 | -0.06(-1.27%) |
Aug 13, 2007 | 4.974 | 5.260 | 4.756 | 4.881 | 85,121 | -0.09(-1.88%) |
Aug 10, 2007 | 5.167 | 5.328 | 4.856 | 4.974 | 103,702 | -0.16(-3.03%) |
Aug 09, 2007 | 5.795 | 5.813 | 5.129 | 5.129 | 126,823 | -0.71(-12.23%) |
Aug 08, 2007 | 6.528 | 6.528 | 5.788 | 5.844 | 81,306 | -0.37(-5.91%) |
Aug 07, 2007 | 5.956 | 6.267 | 5.956 | 6.211 | 27,794 | +0.18(+2.99%) |
Aug 06, 2007 | 6.093 | 6.155 | 6.025 | 6.031 | 24,599 | -0.12(-1.92%) |
Aug 03, 2007 | 6.149 | 6.155 | 5.751 | 6.149 | 8,444 | +0.12(+1.96%) |
Aug 02, 2007 | 6.031 | 6.031 | 6.031 | 6.031 | 160 | -0.10(-1.62%) |
Aug 01, 2007 | 6.124 | 6.130 | 5.975 | 6.130 | 13,841 | -0.01(-0.10%) |
Jul 31, 2007 | 6.130 | 6.217 | 6.031 | 6.136 | 5,565 | +0.02(+0.41%) |
Jul 30, 2007 | 5.801 | 6.217 | 5.752 | 6.112 | 22,401 | +0.39(+6.85%) |
Jul 27, 2007 | 5.763 | 5.819 | 5.198 | 5.720 | 11,902 | -0.01(-0.11%) |
Jul 26, 2007 | 5.782 | 5.900 | 5.620 | 5.726 | 20,507 | -0.11(-1.92%) |
Jul 25, 2007 | 5.813 | 5.925 | 5.670 | 5.838 | 35,663 | -0.07(-1.16%) |
Jul 24, 2007 | 6.037 | 6.062 | 5.844 | 5.906 | 14,815 | -0.22(-3.65%) |
Jul 23, 2007 | 6.292 | 6.342 | 6.130 | 6.130 | 31,130 | -0.11(-1.69%) |
Jul 20, 2007 | 6.217 | 6.273 | 6.180 | 6.236 | 11,902 | +0.06(+1.01%) |
Jul 19, 2007 | 6.074 | 6.367 | 6.056 | 6.174 | 37,757 | +0.12(+2.06%) |
Jul 18, 2007 | 5.869 | 6.049 | 5.801 | 6.049 | 33,213 | +0.21(+3.51%) |
Jul 17, 2007 | 5.782 | 5.844 | 5.689 | 5.844 | 27,830 | +0.06(+1.08%) |
Jul 16, 2007 | 5.739 | 5.819 | 5.714 | 5.782 | 11,567 | +0.07(+1.20%) |
Jul 13, 2007 | 5.751 | 5.751 | 5.714 | 5.714 | 10,615 | +0.04(+0.77%) |
Jul 12, 2007 | 5.608 | 5.875 | 5.564 | 5.670 | 53,637 | +0.11(+1.90%) |
Jul 11, 2007 | 5.564 | 5.602 | 5.564 | 5.564 | 9,972 | -0.01(-0.22%) |
Jul 10, 2007 | 5.614 | 5.627 | 5.564 | 5.577 | 22,989 | -0.02(-0.33%) |
Jul 09, 2007 | 5.564 | 5.627 | 5.564 | 5.596 | 17,263 | +0.04(+0.68%) |
Jul 06, 2007 | 5.627 | 5.633 | 5.558 | 5.558 | 6,755 | -0.03(-0.46%) |
Jul 05, 2007 | 5.596 | 5.627 | 5.552 | 5.583 | 23,381 | +0.02(+0.45%) |
Jul 03, 2007 | 5.546 | 5.558 | 5.540 | 5.558 | 13,242 | -0.04(-0.78%) |